Stockscreener 앱 받기
19.51
0.62%
0.12
Veolia Environnement S.A. ADR 주식 (VEOEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-06 | $19.79 | $19.28 | $0.51 | 72,127.0 | +0.62% |
| 2026-04-02 | $19.41 | $18.98 | $0.43 | 289,340.0 | +1.09% |
| 2026-04-01 | $19.34 | $19.07 | $0.27 | 68,144.0 | +0.47% |
| 2026-03-31 | $19.12 | $18.78 | $0.34 | 179,924.0 | +2.69% |
| 2026-03-30 | $18.67 | $18.40 | $0.2699 | 262,175.0 | +1.78% |
| 2026-03-27 | $18.51 | $18.22 | $0.291 | 2,686,663.0 | -1.30% |
| 2026-03-26 | $18.63 | $18.45 | $0.18 | 104,369.0 | -0.83% |
| 2026-03-25 | $18.85 | $18.64 | $0.21 | 99,133.0 | +1.66% |
| 2026-03-24 | $18.44 | $18.21 | $0.23 | 109,195.0 | -0.14% |
| 2026-03-23 | $18.70 | $18.14 | $0.56 | 191,713.0 | +2.57% |
| 2026-03-20 | $18.32 | $17.85 | $0.47 | 152,568.0 | -2.82% |
| 2026-03-19 | $18.54 | $18.13 | $0.41 | 144,650.0 | -0.22% |
| 2026-03-18 | $18.86 | $18.48 | $0.38 | 64,046.0 | -3.47% |
| 2026-03-17 | $19.27 | $19.10 | $0.1706 | 108,686.0 | +1.14% |
| 2026-03-16 | $18.98 | $18.79 | $0.185 | 136,437.0 | +1.39% |
| 2026-03-13 | $19.15 | $18.67 | $0.48 | 162,352.0 | -2.07% |
| 2026-03-12 | $19.15 | $18.87 | $0.28 | 552,580.0 | -0.50% |
| 2026-03-11 | $19.34 | $19.06 | $0.28 | 132,553.0 | -0.10% |
| 2026-03-10 | $19.49 | $19.13 | $0.36 | 99,731.0 | +0.42% |
Veolia Environnement S.A. ADR 주식 (VEOEY) 연도별 가격 이력
이 심층 분석에서는 Veolia Environnement S.A. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEOEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Veolia Environnement S.A. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Veolia Environnement S.A. ADR 주식 (VEOEY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $19.79 | $18.98 | $0.81 | 429,611.0 | +2.20% |
| 2026-03 | $19.70 | $17.85 | $1.85 | 6,239,844.0 | -8.92% |
| 2026-02 | $20.98 | $18.51 | $2.47 | 1,873,598.0 | +11.73% |
| 2026-01 | $19.02 | $16.83 | $2.19 | 2,371,867.0 | +8.06% |
Veolia Environnement S.A. ADR 주식 (VEOEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.50 | $16.74 | $0.76 | 1,841,330.0 | +2.92% |
| 2025-11 | $17.30 | $16.14 | $1.16 | 2,174,738.0 | +2.91% |
| 2025-10 | $17.50 | $16.41 | $1.09 | 2,631,286.0 | -3.42% |
| 2025-09 | $17.24 | $16.01 | $1.23 | 3,528,748.0 | +3.51% |
| 2025-08 | $18.10 | $16.40 | $1.70 | 2,131,888.0 | -2.86% |
| 2025-07 | $18.22 | $16.85 | $1.37 | 2,738,855.0 | -4.90% |
| 2025-06 | $17.99 | $16.80 | $1.19 | 1,677,716.0 | +3.30% |
| 2025-05 | $18.49 | $16.63 | $1.86 | 1,762,948.0 | -5.83% |
| 2025-04 | $18.35 | $15.31 | $3.04 | 3,296,365.0 | +6.50% |
| 2025-03 | $17.44 | $15.13 | $2.31 | 2,466,513.0 | +16.18% |
| 2025-02 | $14.99 | $13.80 | $1.19 | 3,839,554.0 | +4.36% |
| 2025-01 | $14.47 | $13.44 | $1.03 | 5,710,633.0 | +1.14% |
Veolia Environnement S.A. ADR 주식 (VEOEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.06 | $13.73 | $1.33 | 4,670,083.0 | -4.38% |
| 2024-11 | $16.19 | $14.07 | $2.12 | 3,442,669.0 | -8.00% |
| 2024-10 | $16.67 | $15.67 | $1.00 | 1,697,686.0 | -3.56% |
| 2024-09 | $16.97 | $16.13 | $0.838 | 1,374,790.0 | -0.50% |
| 2024-08 | $16.64 | $14.67 | $1.97 | 1,880,381.0 | +5.08% |
| 2024-07 | $16.14 | $15.03 | $1.11 | 5,445,966.0 | +5.21% |
| 2024-06 | $17.18 | $14.80 | $2.38 | 3,633,737.0 | -11.05% |
| 2024-05 | $17.00 | $15.00 | $2.00 | 1,401,952.0 | +8.58% |
| 2024-04 | $16.42 | $14.62 | $1.80 | 1,328,192.0 | -4.46% |
| 2024-03 | $16.45 | $15.60 | $0.85 | 1,740,972.0 | +4.33% |
| 2024-02 | $16.53 | $15.48 | $1.05 | 4,554,869.0 | -4.19% |
| 2024-01 | $16.42 | $15.27 | $1.15 | 1,197,431.0 | +2.84% |
21.05%
0.53%
자본화:
|
볼륨(24시간):